5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
+1.42%
3 MONTH PERFORMANCE
+1.88%
6 MONTH PERFORMANCE
+7.36%
YEAR-TO-DATE PERFORMANCE
+0.70%
1 YEAR PERFORMANCE
-0.20%
MainStreet Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $25.06 | $25.20 (0.56%) | $25.27 | $25.06 | 10,605 | $126.19 M |
| 03/12/2025 | $24.63 | $24.75 (0.49%) | $25.20 | $24.63 | 8,082 | $126.04 M |
| 03/11/2025 | $24.80 | $24.80 (0%) | $24.80 | $24.80 | 500 | $124.22 M |
| 03/10/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 1,485 | $124.22 M |
| 03/07/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $124.22 M |
| 03/06/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 300 | $124.60 M |
| 03/05/2025 | $24.24 | $24.70 (1.9%) | $24.70 | $24.13 | 1,943 | $124.82 M |
| 03/04/2025 | $24.59 | $24.30 (-1.18%) | $24.59 | $23.98 | 4,400 | $124.22 M |
| 03/03/2025 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 217 | $124.22 M |
| 02/28/2025 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 0 | $125.28 M |
| 02/27/2025 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 0 | $123.99 M |
| 02/26/2025 | $24.20 | $24.20 (0%) | $24.20 | $24.20 | 0 | $126.04 M |
| 02/25/2025 | $24.10 | $24.20 (0.41%) | $24.20 | $24.10 | 230 | $124.06 M |
| 02/24/2025 | $23.99 | $24.20 (0.88%) | $24.20 | $23.99 | 228 | $123.46 M |
| 02/21/2025 | $23.89 | $23.89 (0%) | $23.89 | $23.89 | 927 | $123.46 M |
| 02/20/2025 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 0 | $126.57 M |
| 02/19/2025 | $23.79 | $23.90 (0.46%) | $23.94 | $23.79 | 900 | $127.71 M |
| 02/18/2025 | $23.81 | $23.80 (-0.04%) | $23.81 | $23.80 | 704 | $126.57 M |
| 02/14/2025 | $23.80 | $23.80 (0%) | $23.80 | $23.80 | 400 | $126.57 M |
| 02/13/2025 | $23.82 | $24.01 (0.8%) | $24.01 | $23.82 | 1,000 | $126.42 M |
| 02/12/2025 | $23.82 | $23.86 (0.17%) | $23.86 | $23.82 | 900 | $126.19 M |
| 02/11/2025 | $24.25 | $24.03 (-0.91%) | $24.49 | $24.03 | 2,100 | $125.96 M |
| 02/10/2025 | $24.59 | $24.59 (0%) | $24.59 | $24.59 | 0 | $125.36 M |
| 02/07/2025 | $24.58 | $24.59 (0.04%) | $24.59 | $24.57 | 402 | $125.89 M |
| 02/06/2025 | $25.00 | $24.76 (-0.96%) | $25.20 | $24.76 | 2,900 | $127.71 M |
| 02/05/2025 | $24.96 | $24.96 (0%) | $24.96 | $24.96 | 0 | $127.26 M |
| 02/04/2025 | $24.70 | $24.96 (1.05%) | $24.97 | $24.70 | 700 | $124.22 M |
| 02/03/2025 | $24.76 | $24.75 (-0.04%) | $24.76 | $24.50 | 1,339 | $124.22 M |
| 01/31/2025 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 303 | $126.27 M |
| 01/30/2025 | $24.46 | $24.75 (1.19%) | $24.75 | $24.45 | 3,257 | $128.93 M |
| 01/29/2025 | $24.94 | $24.75 (-0.76%) | $25.22 | $24.75 | 5,300 | $131.97 M |
| 01/28/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 101 | $130.53 M |
| 01/27/2025 | $24.64 | $24.90 (1.06%) | $24.90 | $24.64 | 1,100 | $129.99 M |
| 01/24/2025 | $24.64 | $25.00 (1.46%) | $25.13 | $24.64 | 4,024 | $133.03 M |
| 01/23/2025 | $24.68 | $24.98 (1.22%) | $24.98 | $24.68 | 2,156 | $128.02 M |
| 01/22/2025 | $24.90 | $24.90 (0%) | $24.90 | $24.90 | 0 | $128.85 M |
| 01/21/2025 | $24.87 | $24.90 (0.12%) | $24.90 | $24.87 | 700 | $127.71 M |
| 01/17/2025 | $24.42 | $24.63 (0.86%) | $24.63 | $24.30 | 2,037 | $127.86 M |
| 01/16/2025 | $24.58 | $24.58 (0%) | $24.58 | $24.58 | 9 | $125.28 M |
| 01/15/2025 | $24.58 | $24.58 (0%) | $24.58 | $24.58 | 326 | $127.10 M |
| 01/14/2025 | $23.91 | $24.38 (1.97%) | $24.38 | $23.91 | 300 | $125.58 M |
| 01/13/2025 | $23.82 | $24.00 (0.76%) | $24.01 | $23.82 | 908 | $127.03 M |
| 01/10/2025 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 0 | $128.02 M |
| 01/08/2025 | $24.10 | $24.10 (0%) | $24.10 | $24.10 | 110 | $130.53 M |
| 01/07/2025 | $24.41 | $24.43 (0.08%) | $24.43 | $24.41 | 800 | $131.59 M |
| 01/06/2025 | $24.32 | $24.35 (0.12%) | $24.35 | $24.32 | 608 | $133.49 M |
| 01/03/2025 | $24.25 | $24.25 (0%) | $24.25 | $24.25 | 2,001 | $132.65 M |
| 01/02/2025 | $24.18 | $24.18 (0%) | $24.18 | $24.18 | 0 | $134.25 M |
| 12/31/2024 | $24.02 | $24.18 (0.67%) | $24.18 | $24.02 | 1,309 | $137.59 M |
| 12/30/2024 | $24.43 | $23.76 (-2.74%) | $24.43 | $23.76 | 1,526 | $135.01 M |
| 12/27/2024 | $23.66 | $23.66 (0%) | $23.66 | $23.66 | 0 | $137.06 M |
| 12/26/2024 | $23.66 | $23.66 (0%) | $23.68 | $23.66 | 1,227 | $140.03 M |
| 12/24/2024 | $23.66 | $23.66 (0%) | $23.66 | $23.66 | 0 | $139.95 M |
| 12/23/2024 | $23.66 | $23.66 (0%) | $23.66 | $23.66 | 269 | $140.71 M |
| 12/20/2024 | $24.33 | $24.35 (0.08%) | $24.38 | $24.24 | 1,478 | $142.92 M |
| 12/19/2024 | $23.28 | $23.96 (2.92%) | $24.38 | $23.28 | 2,646 | $139.12 M |
| 12/18/2024 | $23.51 | $23.51 (0%) | $23.51 | $23.51 | 400 | $138.36 M |
| 12/17/2024 | $23.85 | $22.64 (-5.07%) | $23.85 | $22.64 | 2,300 | $151.35 M |
| 12/16/2024 | $23.90 | $23.90 (0%) | $23.90 | $23.90 | 0 | $155.00 M |
| 12/13/2024 | $23.88 | $23.90 (0.08%) | $23.90 | $23.86 | 1,013 | $155.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
